(Login BolsaPT & Canal Forex) |
|
 Gap - [Ticker: GPS] |     | | Última Trade | 26,005 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,058%) | Capitalização Bolsista | 0 | | Bid / Ask | 26,010 x 1.800 - 26,020 x 1.400 | EPS | 0,00 | | Abertura | 26,110 | PER | 0,00% | | Máximo | 26,315 | Pagamento Dividendo | | | Mínimo | 25,720 | Data Ex-Dividendo | | | Fecho Anterior | 25,990 | Yield | | | Volume | 2.814.304 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GPS de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 21,06 | 21,65 | 20,42 | 21,52 | 21.022.100 | | 2012-02-03 | 00:00:00 | 21,48 | 21,86 | 21,33 | 21,71 | 7.697.900 | | 2012-02-06 | 00:00:00 | 21,45 | 21,69 | 21,36 | 21,67 | 5.265.200 | | 2012-02-07 | 00:00:00 | 21,62 | 21,88 | 21,48 | 21,68 | 6.554.100 | | 2012-02-08 | 00:00:00 | 21,65 | 21,66 | 21,23 | 21,28 | 7.904.000 | | 2012-02-09 | 00:00:00 | 21,33 | 21,45 | 21,15 | 21,41 | 4.580.000 | | 2012-02-10 | 00:00:00 | 21,35 | 21,59 | 21,23 | 21,59 | 4.820.400 | | 2012-02-13 | 00:00:00 | 21,67 | 21,77 | 21,50 | 21,72 | 4.364.700 | | 2012-02-14 | 00:00:00 | 22,03 | 22,53 | 22,00 | 22,34 | 13.274.100 | | 2012-02-15 | 00:00:00 | 22,43 | 22,72 | 22,29 | 22,40 | 7.694.200 | | 2012-02-16 | 00:00:00 | 22,40 | 22,69 | 22,29 | 22,45 | 5.683.800 | | 2012-02-17 | 00:00:00 | 22,56 | 22,88 | 22,45 | 22,72 | 5.227.400 | | 2012-02-21 | 00:00:00 | 22,87 | 22,96 | 22,68 | 22,83 | 6.991.200 | | 2012-02-22 | 00:00:00 | 22,86 | 23,11 | 22,81 | 22,98 | 6.247.600 | | 2012-02-23 | 00:00:00 | 22,87 | 23,57 | 22,76 | 23,52 | 13.185.000 | | 2012-02-24 | 00:00:00 | 22,79 | 23,21 | 22,35 | 22,57 | 11.986.900 | | 2012-02-27 | 00:00:00 | 22,58 | 23,17 | 22,53 | 23,07 | 6.719.600 | | 2012-02-28 | 00:00:00 | 23,04 | 23,77 | 22,98 | 23,71 | 8.302.200 | | 2012-02-29 | 00:00:00 | 23,52 | 23,71 | 23,35 | 23,36 | 11.494.500 | | 2012-03-01 | 00:00:00 | 25,43 | 26,00 | 24,86 | 25,05 | 24.417.900 | | 2012-03-02 | 00:00:00 | 24,65 | 24,97 | 24,39 | 24,41 | 8.052.200 | | 2012-03-05 | 00:00:00 | 24,32 | 24,67 | 24,17 | 24,61 | 7.069.600 | | 2012-03-06 | 00:00:00 | 24,32 | 24,49 | 24,18 | 24,27 | 6.711.500 | | 2012-03-07 | 00:00:00 | 24,34 | 24,59 | 24,26 | 24,52 | 5.012.000 | | 2012-03-08 | 00:00:00 | 24,64 | 25,19 | 24,54 | 24,89 | 6.863.700 | | 2012-03-09 | 00:00:00 | 24,94 | 25,25 | 24,88 | 25,00 | 4.735.000 | | 2012-03-12 | 00:00:00 | 24,89 | 25,15 | 24,82 | 25,09 | 4.086.800 | | 2012-03-13 | 00:00:00 | 25,20 | 25,48 | 25,10 | 25,45 | 4.163.100 | | 2012-03-14 | 00:00:00 | 25,48 | 25,57 | 25,15 | 25,44 | 4.369.100 | | 2012-03-15 | 00:00:00 | 25,24 | 25,67 | 24,97 | 25,64 | 4.972.200 | | 2012-03-16 | 00:00:00 | 25,44 | 25,50 | 25,04 | 25,39 | 8.005.100 | | 2012-03-19 | 00:00:00 | 25,63 | 26,14 | 25,55 | 26,08 | 13.255.000 | | 2012-03-20 | 00:00:00 | 25,65 | 26,30 | 25,49 | 26,13 | 7.585.400 | | 2012-03-21 | 00:00:00 | 26,10 | 26,34 | 25,96 | 26,06 | 5.529.700 | | 2012-03-22 | 00:00:00 | 25,91 | 26,28 | 25,75 | 26,24 | 4.090.100 | | 2012-03-23 | 00:00:00 | 26,43 | 26,49 | 25,91 | 26,46 | 6.300.900 | | 2012-03-26 | 00:00:00 | 26,54 | 26,89 | 26,52 | 26,87 | 6.739.100 | | 2012-03-27 | 00:00:00 | 26,85 | 26,89 | 26,62 | 26,68 | 5.860.800 | | 2012-03-28 | 00:00:00 | 26,68 | 26,69 | 25,92 | 26,26 | 7.078.800 | | 2012-03-29 | 00:00:00 | 26,17 | 26,31 | 25,82 | 26,10 | 6.202.200 | | 2012-03-30 | 00:00:00 | 26,90 | 27,00 | 26,14 | 26,14 | 9.612.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
